TSXV - Free Realtime Quote CAD
Premium Resources Ltd. (PREM.V)
0.4800
-0.0200
(-4.00%)
As of 12:45:55 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 123,584 |
May 8, 2025 | 0.5000 | 0.5600 | 0.4950 | 0.5000 | 0.5000 | 854,300 |
May 7, 2025 | 0.4550 | 0.5200 | 0.4550 | 0.5000 | 0.5000 | 689,300 |
May 6, 2025 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 392,100 |
May 5, 2025 | 0.4500 | 0.4800 | 0.4350 | 0.4700 | 0.4700 | 299,500 |
May 2, 2025 | 0.4350 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 77,800 |
May 1, 2025 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 87,200 |
Apr 30, 2025 | 0.4350 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 114,500 |
Apr 29, 2025 | 0.4250 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 329,800 |
Apr 28, 2025 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 22,800 |
Apr 25, 2025 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 40,400 |
Apr 24, 2025 | 0.4200 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 184,100 |
Apr 23, 2025 | 0.4250 | 0.4250 | 0.3950 | 0.4200 | 0.4200 | 79,300 |
Apr 22, 2025 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 147,300 |
Apr 21, 2025 | 0.4200 | 0.4350 | 0.4000 | 0.4200 | 0.4200 | 220,600 |
Apr 17, 2025 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 246,000 |
Apr 16, 2025 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 247,600 |
Apr 15, 2025 | 0.4150 | 0.4250 | 0.3950 | 0.4100 | 0.4100 | 107,200 |
Apr 14, 2025 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 100,200 |
Apr 11, 2025 | 0.4250 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 98,100 |
Apr 10, 2025 | 0.4300 | 0.4530 | 0.4150 | 0.4200 | 0.4200 | 271,600 |
Apr 9, 2025 | 0.3900 | 0.4350 | 0.3900 | 0.4350 | 0.4350 | 237,900 |
Apr 8, 2025 | 0.3600 | 0.4250 | 0.3600 | 0.3900 | 0.3900 | 557,000 |
Apr 7, 2025 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 526,200 |
Apr 4, 2025 | 0.4050 | 0.4050 | 0.3500 | 0.3650 | 0.3650 | 573,400 |
Apr 3, 2025 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 494,700 |
Apr 2, 2025 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 242,300 |
Apr 1, 2025 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 16,500 |
Mar 31, 2025 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 236,100 |
Mar 28, 2025 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 90,600 |
Mar 27, 2025 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 221,100 |
Mar 26, 2025 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 291,600 |
Mar 25, 2025 | 0.4150 | 0.4550 | 0.4150 | 0.4400 | 0.4400 | 362,500 |
Mar 24, 2025 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 37,400 |
Mar 21, 2025 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 23,000 |
Mar 20, 2025 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 514,200 |
Mar 19, 2025 | 0.4400 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 173,500 |
Mar 18, 2025 | 0.4200 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 181,200 |
Mar 17, 2025 | 0.3600 | 0.4150 | 0.3600 | 0.4150 | 0.4150 | 621,300 |
Mar 14, 2025 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 260,700 |
Mar 13, 2025 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 73,300 |
Mar 12, 2025 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 135,700 |
Mar 11, 2025 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 219,500 |
Mar 10, 2025 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 95,300 |
Mar 7, 2025 | 0.3600 | 0.3700 | 0.3530 | 0.3550 | 0.3550 | 115,200 |
Mar 6, 2025 | 0.3700 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 341,100 |
Mar 5, 2025 | 0.3450 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 139,500 |
Mar 4, 2025 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 365,100 |
Mar 3, 2025 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 507,500 |
Feb 28, 2025 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 332,500 |
Feb 27, 2025 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 779,000 |
Feb 26, 2025 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 1,372,500 |
Feb 25, 2025 | 0.3400 | 0.3450 | 0.3150 | 0.3230 | 0.3230 | 2,057,700 |
Feb 24, 2025 | 0.3550 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,721,800 |
Feb 21, 2025 | 0.4200 | 0.4200 | 0.3400 | 0.3400 | 0.3400 | 1,455,000 |
Feb 20, 2025 | 0.3400 | 0.4100 | 0.3300 | 0.3900 | 0.3900 | 2,114,900 |
Feb 19, 2025 | 0.3550 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 2,714,900 |
Feb 18, 2025 | 0.3800 | 0.3950 | 0.3400 | 0.3400 | 0.3400 | 2,926,000 |
Feb 14, 2025 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 52,000 |
Feb 13, 2025 | 0.3650 | 0.4100 | 0.3550 | 0.3950 | 0.3950 | 643,800 |
Feb 12, 2025 | 0.3800 | 0.3950 | 0.3600 | 0.3650 | 0.3650 | 187,600 |
Feb 11, 2025 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 87,200 |
Feb 10, 2025 | 0.3950 | 0.4030 | 0.3900 | 0.3950 | 0.3950 | 139,700 |
Feb 7, 2025 | 0.4030 | 0.4030 | 0.3950 | 0.4000 | 0.4000 | 167,700 |
Feb 6, 2025 | 0.3950 | 0.4080 | 0.3800 | 0.4000 | 0.4000 | 254,000 |
Feb 5, 2025 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 141,000 |
Feb 4, 2025 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 134,500 |
Feb 3, 2025 | 0.3950 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 117,200 |
Jan 31, 2025 | 0.4000 | 0.4100 | 0.3800 | 0.3980 | 0.3980 | 135,500 |
Jan 30, 2025 | 0.4000 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 114,800 |
Jan 29, 2025 | 0.4150 | 0.4250 | 0.3950 | 0.3950 | 0.3950 | 112,300 |
Jan 28, 2025 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 85,800 |
Jan 27, 2025 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 88,100 |
Jan 24, 2025 | 0.3950 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 88,900 |
Jan 23, 2025 | 0.3650 | 0.4050 | 0.3600 | 0.3850 | 0.3850 | 243,100 |
Jan 22, 2025 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 94,800 |
Jan 21, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 29,500 |
Jan 20, 2025 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 28,700 |
Jan 17, 2025 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 56,900 |
Jan 16, 2025 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 93,000 |
Jan 15, 2025 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 61,500 |
Jan 14, 2025 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 75,500 |
Jan 13, 2025 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 133,100 |
Jan 10, 2025 | 0.3700 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 428,800 |
Jan 9, 2025 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 187,800 |
Jan 8, 2025 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 132,000 |
Jan 7, 2025 | 0.3950 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 83,700 |
Jan 6, 2025 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 143,000 |
Jan 3, 2025 | 0.4000 | 0.4100 | 0.3750 | 0.3850 | 0.3850 | 294,500 |
Jan 2, 2025 | 0.4350 | 0.4350 | 0.3950 | 0.3950 | 0.3950 | 275,700 |
Dec 31, 2024 | 0.4250 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 373,800 |
Dec 30, 2024 | 0.4400 | 0.4800 | 0.4250 | 0.4350 | 0.4350 | 734,000 |
Dec 27, 2024 | 0.4500 | 0.4650 | 0.4350 | 0.4400 | 0.4400 | 280,000 |
Dec 24, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 42,500 |
Dec 23, 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 321,800 |
Dec 20, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 93,800 |
Dec 19, 2024 | 0.4850 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 145,900 |
Dec 18, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 319,700 |
Dec 17, 2024 | 0.4950 | 0.5350 | 0.4800 | 0.4900 | 0.4900 | 874,700 |
Dec 16, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4950 | 0.4950 | 509,000 |
Dec 13, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 28,500 |
Dec 12, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 385,600 |
Dec 11, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 149,600 |
Dec 10, 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 643,700 |
Dec 9, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 714,800 |
Dec 6, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 112,900 |
Dec 5, 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 1,208,800 |
Dec 4, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 478,100 |
Dec 3, 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 812,000 |
Dec 2, 2024 | 0.4700 | 0.4950 | 0.4500 | 0.4600 | 0.4600 | 787,400 |
Nov 29, 2024 | 0.4850 | 0.5200 | 0.4650 | 0.4700 | 0.4700 | 265,400 |
Nov 28, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 99,500 |
Nov 27, 2024 | 0.4800 | 0.5500 | 0.4800 | 0.4950 | 0.4950 | 455,600 |
Nov 26, 2024 | 0.5200 | 0.5200 | 0.4750 | 0.4750 | 0.4750 | 212,400 |
Nov 25, 2024 | 0.4900 | 0.5300 | 0.4600 | 0.5200 | 0.5200 | 695,100 |
Nov 22, 2024 | 0.4750 | 0.4950 | 0.4500 | 0.4950 | 0.4950 | 492,300 |
Nov 21, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 164,400 |
Nov 20, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 64,000 |
Nov 19, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 346,000 |
Nov 18, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 226,500 |
Nov 15, 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 840,400 |
Nov 14, 2024 | 0.4750 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 292,500 |
Nov 13, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 290,600 |
Nov 12, 2024 | 0.4550 | 0.4700 | 0.4350 | 0.4600 | 0.4600 | 658,500 |
Nov 11, 2024 | 0.4950 | 0.4950 | 0.4400 | 0.4500 | 0.4500 | 758,400 |
Nov 8, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 378,400 |
Nov 7, 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 291,400 |
Nov 6, 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 297,100 |
Nov 5, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 249,100 |
Nov 4, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 87,500 |
Nov 1, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 27,900 |
Oct 31, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 16,500 |
Oct 30, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 129,300 |
Oct 29, 2024 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 151,400 |
Oct 28, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 77,700 |
Oct 25, 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 125,100 |
Oct 24, 2024 | 0.6200 | 0.6500 | 0.6050 | 0.6300 | 0.6300 | 146,700 |
Oct 23, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 643,100 |
Oct 22, 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6400 | 0.6400 | 181,400 |
Oct 21, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 51,000 |
Oct 18, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 591,500 |
Oct 17, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 140,400 |
Oct 16, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 102,800 |
Oct 15, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 44,900 |
Oct 11, 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 82,200 |
Oct 10, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 36,000 |
Oct 9, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 108,300 |
Oct 8, 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 625,000 |
Oct 7, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 72,800 |
Oct 4, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 1,444,200 |
Oct 3, 2024 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 170,000 |
Oct 2, 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 190,500 |
Oct 1, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 233,400 |
Sep 30, 2024 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 140,400 |
Sep 27, 2024 | 0.7000 | 0.7800 | 0.6900 | 0.7600 | 0.7600 | 309,600 |
Sep 26, 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 220,800 |
Sep 25, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 139,600 |
Sep 24, 2024 | 0.6300 | 0.6800 | 0.5900 | 0.6700 | 0.6700 | 160,300 |
Sep 23, 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 269,500 |
Sep 20, 2024 | 0.5000 | 0.6400 | 0.5000 | 0.6300 | 0.6300 | 662,700 |
Sep 19, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 225,300 |
Sep 18, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 122,400 |
Sep 17, 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 606,900 |
Sep 16, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 187,000 |
Sep 13, 2024 | 0.4900 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 482,000 |
Sep 12, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 537,600 |
Sep 11, 2024 | 0.4800 | 0.5200 | 0.4650 | 0.4900 | 0.4900 | 531,500 |
Sep 10, 2024 | 0.5300 | 0.5300 | 0.4750 | 0.4780 | 0.4780 | 265,500 |
Sep 9, 2024 | 0.5500 | 0.5500 | 0.4950 | 0.5000 | 0.5000 | 375,700 |
Sep 6, 2024 | 0.5650 | 0.5650 | 0.5300 | 0.5300 | 0.5300 | 194,500 |
Sep 5, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 622,300 |
Sep 4, 2024 | 0.6500 | 0.6500 | 0.5400 | 0.5600 | 0.5600 | 1,051,200 |
Sep 3, 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 306,300 |
Aug 30, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 215,100 |
Aug 29, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 176,000 |
Aug 28, 2024 | 0.6800 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 452,300 |
Aug 27, 2024 | 0.6900 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 229,800 |
Aug 26, 2024 | 0.7000 | 0.7300 | 0.6900 | 0.6950 | 0.6950 | 417,700 |
Aug 23, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 229,200 |
Aug 22, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7050 | 0.7050 | 375,600 |
Aug 21, 2024 | 0.7600 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 356,400 |
Aug 20, 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 229,700 |
Aug 19, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 96,400 |
Aug 16, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 18,900 |
Aug 15, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 74,500 |
Aug 14, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 62,000 |
Aug 13, 2024 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 429,800 |
Aug 12, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 178,500 |
Aug 9, 2024 | 0.9000 | 0.9100 | 0.8300 | 0.8500 | 0.8500 | 215,400 |
Aug 8, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 241,500 |
Aug 7, 2024 | 0.8900 | 0.8900 | 0.8100 | 0.8600 | 0.8600 | 154,700 |
Aug 6, 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8700 | 0.8700 | 212,800 |
Aug 2, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 151,600 |
Aug 1, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 111,100 |
Jul 31, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 58,200 |
Jul 30, 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 28,000 |
Jul 29, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 38,700 |
Jul 26, 2024 | 0.9200 | 0.9250 | 0.8900 | 0.8900 | 0.8900 | 90,000 |
Jul 25, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 86,500 |
Jul 24, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 27,000 |
Jul 23, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 18,200 |
Jul 22, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 52,100 |
Jul 19, 2024 | 0.8900 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 139,900 |
Jul 18, 2024 | 0.9300 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 300,000 |
Jul 17, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 166,600 |
Jul 16, 2024 | 0.9300 | 0.9700 | 0.8900 | 0.9500 | 0.9500 | 105,100 |
Jul 15, 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 56,300 |
Jul 12, 2024 | 0.9100 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 96,200 |
Jul 11, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 87,500 |
Jul 10, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 22,900 |
Jul 9, 2024 | 0.9400 | 0.9500 | 0.8400 | 0.8700 | 0.8700 | 140,500 |
Jul 8, 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 359,600 |
Jul 5, 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 141,100 |
Jul 4, 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 358,900 |
Jul 3, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 359,300 |
Jul 2, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 382,100 |
Jun 28, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 77,700 |
Jun 27, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 112,600 |
Jun 26, 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 131,200 |
Jun 25, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 95,100 |
Jun 24, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 48,200 |
Jun 21, 2024 | 0.8000 | 0.8400 | 0.6500 | 0.8400 | 0.8400 | 386,300 |
Jun 20, 2024 | 0.8300 | 0.8400 | 0.7550 | 0.8000 | 0.8000 | 188,900 |
Jun 19, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 37,900 |
Jun 18, 2024 | 0.8000 | 0.8900 | 0.8000 | 0.8800 | 0.8800 | 66,300 |
Jun 17, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 73,100 |
Jun 14, 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 57,000 |
Jun 13, 2024 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 140,300 |
Jun 12, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 245,200 |
Jun 11, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 246,000 |
Jun 10, 2024 | 0.7400 | 0.8600 | 0.7300 | 0.8400 | 0.8400 | 708,500 |
Jun 7, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 313,400 |
Jun 6, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 470,800 |
Jun 5, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.8100 | 0.8100 | 895,300 |
Jun 4, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 156,400 |
Jun 3, 2024 | 0.9600 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 133,600 |
May 31, 2024 | 0.8900 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 94,500 |
May 30, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 159,800 |
May 29, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 25,000 |
May 28, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 57,700 |
May 27, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 28,000 |
May 24, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 111,500 |
May 23, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 55,200 |
May 22, 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 96,500 |
May 21, 2024 | 1.0500 | 1.1200 | 0.9900 | 1.0000 | 1.0000 | 218,800 |
May 17, 2024 | 0.8800 | 1.0500 | 0.8500 | 1.0300 | 1.0300 | 301,000 |
May 16, 2024 | 0.8300 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 136,600 |
May 15, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 4,700 |
May 14, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 56,800 |
May 13, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 77,000 |
May 10, 2024 | 0.8000 | 0.8300 | 0.7950 | 0.8100 | 0.8100 | 23,300 |
May 9, 2024 | 0.8300 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 36,400 |
Related Tickers
MMA.V Midnight Sun Mining Corp.
0.6200
+1.64%
GPM.V GPM Metals Inc.
0.1150
0.00%
FWZ.V Fireweed Metals Corp.
1.9700
+6.49%
MMET.CN Miata Metals Corp.
0.9500
+10.47%
MONI.CN Global Tactical Metals Corp.
0.0200
0.00%
MOG.V Mogotes Metals Inc.
0.1800
0.00%
GRUV.CN Protium Clean Energy Corp.
0.0200
0.00%
BOGO.V Borealis Mining Company Limited
0.6100
-3.17%
CCC.CN Carlyle Commodities Corp.
0.0200
+33.33%
PX.V Pelangio Exploration Inc.
0.0950
0.00%